NASDAQ:CTHR
$0.94
(
-1.57%
)
Friday, 27th Jan 2023
Charles & Colvard Ltd Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.80 | $1.00 | Friday, 27th Jan 2023 CTHR stock ended at $0.94. This is 1.57% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.67% from a day low at $0.94 to a day high of $0.96. |
| 90 days | $0.80 | $1.06 | |
| 52 weeks | $0.80 | $2.56 |
Historical Charles & Colvard Ltd prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $0.95 | $0.96 | $0.94 | $0.94 | 35 041 |
| 2023-01-26 | $0.92 | $0.96 | $0.92 | $0.95 | 24 037 |
| 2023-01-25 | $0.93 | $0.95 | $0.91 | $0.93 | 18 321 |
| 2023-01-24 | $0.93 | $0.95 | $0.92 | $0.93 | 45 915 |
| 2023-01-23 | $0.91 | $0.96 | $0.89 | $0.94 | 21 383 |
| 2023-01-20 | $0.88 | $0.92 | $0.88 | $0.89 | 43 701 |
| 2023-01-19 | $0.90 | $0.94 | $0.87 | $0.89 | 144 646 |
| 2023-01-18 | $0.98 | $0.98 | $0.92 | $0.92 | 198 300 |
| 2023-01-17 | $0.97 | $0.97 | $0.94 | $0.97 | 67 146 |
| 2023-01-13 | $0.98 | $0.98 | $0.93 | $0.97 | 164 544 |
| 2023-01-12 | $0.96 | $0.98 | $0.92 | $0.98 | 31 500 |
| 2023-01-11 | $0.99 | $1.00 | $0.91 | $0.94 | 72 027 |
| 2023-01-10 | $0.97 | $1.00 | $0.94 | $0.99 | 147 800 |
| 2023-01-09 | $0.90 | $0.98 | $0.90 | $0.97 | 150 000 |
| 2023-01-06 | $0.90 | $0.95 | $0.88 | $0.91 | 148 600 |
| 2023-01-05 | $0.93 | $0.96 | $0.86 | $0.93 | 77 336 |
| 2023-01-04 | $0.92 | $0.95 | $0.88 | $0.92 | 111 657 |
| 2023-01-03 | $0.87 | $0.90 | $0.83 | $0.90 | 119 897 |
| 2022-12-30 | $0.80 | $0.84 | $0.80 | $0.82 | 180 092 |
| 2022-12-29 | $0.80 | $0.84 | $0.80 | $0.80 | 125 950 |
| 2022-12-28 | $0.82 | $0.85 | $0.80 | $0.81 | 92 600 |
| 2022-12-27 | $0.82 | $0.85 | $0.81 | $0.82 | 124 654 |
| 2022-12-23 | $0.81 | $0.85 | $0.81 | $0.82 | 64 074 |
| 2022-12-22 | $0.83 | $0.85 | $0.81 | $0.83 | 38 956 |
| 2022-12-21 | $0.83 | $0.85 | $0.83 | $0.83 | 39 571 |
| 2022-12-20 | $0.83 | $0.85 | $0.80 | $0.82 | 108 464 |
| 2022-12-19 | $0.84 | $0.84 | $0.81 | $0.83 | 97 568 |
| 2022-12-16 | $0.84 | $0.84 | $0.81 | $0.83 | 122 033 |
| 2022-12-15 | $0.86 | $0.86 | $0.82 | $0.83 | 86 460 |
| 2022-12-14 | $0.84 | $0.88 | $0.84 | $0.86 | 66 178 |
| 2022-12-13 | $0.86 | $0.89 | $0.85 | $0.85 | 49 245 |
| 2022-12-12 | $0.86 | $0.87 | $0.85 | $0.86 | 103 621 |
| 2022-12-09 | $0.87 | $0.90 | $0.86 | $0.88 | 47 564 |
| 2022-12-08 | $0.86 | $0.91 | $0.86 | $0.89 | 26 785 |
| 2022-12-07 | $0.90 | $0.90 | $0.86 | $0.88 | 53 047 |
| 2022-12-06 | $0.88 | $0.91 | $0.86 | $0.86 | 55 313 |
| 2022-12-05 | $0.89 | $0.92 | $0.88 | $0.88 | 19 249 |
| 2022-12-02 | $0.88 | $0.91 | $0.87 | $0.90 | 88 220 |
| 2022-12-01 | $0.89 | $0.91 | $0.88 | $0.88 | 91 382 |
| 2022-11-30 | $0.89 | $0.91 | $0.89 | $0.90 | 59 484 |
| 2022-11-29 | $0.91 | $0.92 | $0.89 | $0.91 | 60 723 |
| 2022-11-28 | $0.96 | $0.96 | $0.91 | $0.92 | 32 468 |
| 2022-11-25 | $0.94 | $0.95 | $0.92 | $0.95 | 6 008 |
| 2022-11-23 | $0.94 | $0.94 | $0.92 | $0.93 | 33 738 |
| 2022-11-22 | $0.93 | $0.95 | $0.92 | $0.94 | 25 429 |
| 2022-11-21 | $0.93 | $0.97 | $0.92 | $0.97 | 15 789 |
| 2022-11-18 | $0.97 | $0.97 | $0.91 | $0.95 | 58 978 |
| 2022-11-17 | $0.93 | $0.98 | $0.93 | $0.93 | 3 544 |
| 2022-11-16 | $0.93 | $0.97 | $0.93 | $0.94 | 22 816 |
| 2022-11-15 | $0.97 | $0.98 | $0.93 | $0.95 | 14 860 |
About Charles & Colvard Ltd
Charles & Colvard, Ltd. operates as a fine jewelry company in the United States and internationally. The company manufactures, markets, and distributes moissanite jewels and finished moissanite jewelry under the Charles & Colvard Created Moissanite brand; and premium moissanite gemstones under the Forever One brand name. It also markets and distributes lab grown diamonds, and finished jewelry with lab grown diamonds under the Caydia brand. The co... CTHR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
